41,660$
0,17%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,64 | 42,28 | 41,46 | 41,87 | 0,67% | 11.567.668,00 |
| 28.05.2026 | 41,82 | 41,96 | 41,12 | 41,59 | -0,14% | 10.740.322,00 |
| 27.05.2026 | 41,48 | 41,69 | 41,16 | 41,65 | -2,34% | 17.852.110,00 |
| 26.05.2026 | 42,50 | 42,76 | 42,07 | 42,65 | -3,85% | 24.769.803,00 |
| 22.05.2026 | 44,47 | 44,80 | 44,01 | 44,36 | -1,14% | 5.084.224,00 |
| 21.05.2026 | 45,73 | 45,85 | 44,63 | 44,87 | -0,58% | 6.354.595,00 |
| 20.05.2026 | 45,79 | 46,25 | 45,02 | 45,13 | -2,19% | 8.134.296,00 |
| 19.05.2026 | 45,93 | 46,20 | 45,40 | 46,14 | 0,98% | 4.859.363,00 |
| 18.05.2026 | 44,84 | 45,89 | 44,34 | 45,69 | 3,02% | 8.616.949,00 |
| 15.05.2026 | 43,88 | 44,39 | 43,73 | 44,35 | 0,52% | 5.380.816,00 |
| 14.05.2026 | 44,14 | 44,40 | 44,03 | 44,12 | -0,05% | 3.528.514,00 |
| 13.05.2026 | 44,25 | 44,30 | 43,90 | 44,14 | -0,59% | 4.709.677,00 |
| 12.05.2026 | 44,29 | 44,54 | 44,18 | 44,40 | 0,41% | 4.537.077,00 |
| 11.05.2026 | 44,04 | 44,45 | 43,87 | 44,22 | 2,03% | 6.478.164,00 |
| 08.05.2026 | 43,94 | 43,95 | 43,22 | 43,34 | -1,07% | 10.272.889,00 |
| 07.05.2026 | 44,18 | 44,19 | 43,40 | 43,81 | -1,84% | 9.515.221,00 |
| 06.05.2026 | 44,97 | 45,16 | 44,53 | 44,63 | -4,02% | 11.946.605,00 |
| 05.05.2026 | 46,42 | 46,85 | 46,01 | 46,50 | -0,94% | 7.064.360,00 |
| 04.05.2026 | 46,42 | 47,09 | 46,05 | 46,94 | 1,14% | 6.654.311,00 |
| 01.05.2026 | 47,08 | 47,15 | 45,98 | 46,41 | -2,05% | 11.779.044,00 |
| 30.04.2026 | 46,74 | 47,66 | 46,51 | 47,38 | 1,24% | 10.914.171,00 |
| 29.04.2026 | 46,79 | 46,86 | 46,18 | 46,80 | 0,97% | 13.709.241,00 |
| 28.04.2026 | 46,50 | 46,90 | 46,13 | 46,35 | 0,83% | 12.967.729,00 |
| 27.04.2026 | 46,80 | 46,96 | 45,93 | 45,97 | -0,61% | 9.107.331,00 |
| 24.04.2026 | 46,37 | 46,44 | 45,90 | 46,25 | -0,22% | 6.155.067,00 |
| 23.04.2026 | 46,42 | 46,58 | 45,94 | 46,35 | -0,04% | 10.114.957,00 |
| 22.04.2026 | 46,59 | 46,70 | 46,23 | 46,37 | 1,00% | 6.789.166,00 |
| 21.04.2026 | 45,43 | 46,01 | 45,31 | 45,91 | 1,75% | 7.066.047,00 |
| 20.04.2026 | 44,93 | 45,40 | 44,83 | 45,12 | 1,19% | 6.689.670,00 |
| 17.04.2026 | 44,60 | 44,78 | 43,34 | 44,59 | -6,38% | 17.580.318,00 |
| 16.04.2026 | 46,32 | 47,88 | 46,20 | 47,63 | 3,27% | 11.776.507,00 |
| 15.04.2026 | 45,95 | 46,39 | 45,70 | 46,12 | -0,11% | 11.908.613,00 |
| 14.04.2026 | 46,58 | 46,60 | 45,78 | 46,17 | -0,58% | 9.563.504,00 |
| 13.04.2026 | 46,72 | 47,00 | 46,21 | 46,44 | 0,00% | 7.094.074,00 |
| 10.04.2026 | 45,89 | 46,53 | 45,87 | 46,44 | 1,18% | 9.183.855,00 |
| 09.04.2026 | 46,30 | 47,21 | 45,58 | 45,90 | 0,02% | 13.722.994,00 |
| 08.04.2026 | 44,72 | 45,98 | 44,17 | 45,89 | -2,86% | 18.454.458,00 |
| 07.04.2026 | 47,09 | 47,77 | 47,04 | 47,24 | -0,51% | 11.568.702,00 |
| 06.04.2026 | 47,23 | 47,51 | 46,77 | 47,48 | 0,76% | 7.200.105,00 |
| 02.04.2026 | 47,69 | 47,99 | 46,65 | 47,12 | 2,06% | 29.980.742,00 |
| 01.04.2026 | 47,09 | 47,42 | 45,56 | 46,17 | -1,77% | 36.884.701,00 |
| 31.03.2026 | 48,10 | 48,27 | 45,97 | 47,00 | -0,74% | 32.788.591,00 |
| 30.03.2026 | 47,29 | 47,66 | 46,82 | 47,35 | 1,44% | 22.464.850,00 |
| 27.03.2026 | 46,06 | 46,75 | 45,92 | 46,68 | 1,10% | 15.921.331,00 |
| 26.03.2026 | 45,73 | 46,68 | 45,65 | 46,17 | 1,67% | 18.782.567,00 |
| 25.03.2026 | 44,84 | 45,65 | 44,78 | 45,41 | 1,38% | 11.570.931,00 |
| 24.03.2026 | 44,03 | 44,85 | 43,88 | 44,79 | 2,80% | 20.107.190,00 |
| 23.03.2026 | 43,01 | 43,96 | 42,68 | 43,57 | -2,70% | 41.405.777,00 |
| 20.03.2026 | 45,35 | 45,69 | 44,66 | 44,78 | -2,35% | 28.134.370,00 |
| 19.03.2026 | 45,69 | 46,79 | 45,64 | 45,86 | 2,80% | 37.630.576,00 |
| 18.03.2026 | 44,35 | 44,72 | 44,28 | 44,61 | 1,73% | 16.713.402,00 |
| 17.03.2026 | 43,67 | 44,27 | 43,51 | 43,85 | 2,21% | 18.082.021,00 |
| 16.03.2026 | 42,65 | 43,33 | 42,54 | 42,90 | 0,54% | 15.163.107,00 |
| 13.03.2026 | 42,25 | 42,83 | 42,04 | 42,67 | 1,21% | 14.407.479,00 |
| 12.03.2026 | 41,76 | 42,48 | 41,68 | 42,16 | 1,44% | 15.577.724,00 |
| 11.03.2026 | 40,62 | 41,59 | 40,40 | 41,56 | 4,06% | 16.385.257,00 |
| 10.03.2026 | 40,40 | 40,75 | 39,49 | 39,94 | -1,75% | 17.145.181,00 |
| 09.03.2026 | 40,52 | 41,20 | 40,19 | 40,65 | 0,52% | 21.862.350,00 |
| 06.03.2026 | 39,69 | 40,60 | 39,34 | 40,44 | 2,90% | 23.623.903,00 |
| 05.03.2026 | 39,28 | 39,49 | 38,93 | 39,30 | 1,18% | 11.958.396,00 |
| 04.03.2026 | 38,80 | 39,01 | 38,36 | 38,84 | -0,05% | 7.469.362,00 |
| 03.03.2026 | 39,03 | 39,56 | 38,58 | 38,86 | -1,55% | 14.287.713,00 |
| 02.03.2026 | 39,40 | 39,51 | 38,84 | 39,47 | 1,57% | 15.482.548,00 |
| 27.02.2026 | 38,80 | 38,98 | 38,37 | 38,86 | 2,29% | 8.266.639,00 |
| 26.02.2026 | 37,46 | 38,50 | 37,27 | 37,99 | -0,26% | 8.079.801,00 |
| 25.02.2026 | 38,37 | 38,37 | 37,79 | 38,09 | -0,55% | 10.728.958,00 |
| 24.02.2026 | 38,39 | 38,44 | 38,05 | 38,30 | -0,29% | 7.410.848,00 |
| 23.02.2026 | 38,31 | 38,82 | 38,13 | 38,41 | 0,60% | 6.217.812,00 |
| 20.02.2026 | 38,12 | 38,25 | 37,75 | 38,18 | -2,13% | 7.349.135,00 |
| 19.02.2026 | 39,05 | 39,51 | 38,82 | 39,01 | 1,25% | 9.470.421,00 |
| 18.02.2026 | 38,15 | 38,60 | 37,95 | 38,53 | 2,58% | 10.318.120,00 |
| 17.02.2026 | 37,64 | 37,81 | 37,05 | 37,56 | -0,27% | 7.290.323,00 |
| 13.02.2026 | 37,19 | 37,73 | 36,97 | 37,66 | 1,26% | 7.462.973,00 |
| 12.02.2026 | 38,07 | 38,15 | 36,83 | 37,19 | -3,53% | 14.268.020,00 |
| 11.02.2026 | 37,94 | 38,82 | 37,74 | 38,55 | 4,27% | 13.206.912,00 |
| 10.02.2026 | 37,01 | 37,40 | 36,15 | 36,97 | -5,74% | 23.286.030,00 |
| 09.02.2026 | 38,91 | 39,36 | 38,87 | 39,22 | 0,54% | 7.208.426,00 |
| 06.02.2026 | 38,33 | 39,19 | 38,29 | 39,01 | 2,20% | 6.063.846,00 |
| 05.02.2026 | 38,26 | 38,55 | 37,97 | 38,17 | -2,63% | 10.755.670,00 |
| 04.02.2026 | 39,22 | 39,51 | 38,90 | 39,20 | 0,98% | 11.183.344,00 |
| 03.02.2026 | 37,61 | 38,92 | 37,54 | 38,82 | 2,97% | 9.956.160,00 |
| 02.02.2026 | 37,72 | 37,95 | 37,29 | 37,70 | -0,48% | 11.537.584,00 |
| 30.01.2026 | 38,00 | 38,23 | 37,33 | 37,88 | -0,42% | 11.765.762,00 |
| 29.01.2026 | 38,63 | 38,89 | 37,84 | 38,04 | 0,90% | 12.781.159,00 |
| 28.01.2026 | 37,85 | 37,91 | 37,27 | 37,70 | 0,21% | 6.356.541,00 |
| 27.01.2026 | 37,00 | 37,64 | 36,91 | 37,62 | 2,34% | 6.159.322,00 |
| 26.01.2026 | 36,86 | 36,91 | 36,46 | 36,76 | 0,63% | 5.496.342,00 |
| 23.01.2026 | 36,44 | 36,71 | 36,12 | 36,53 | 3,10% | 7.875.513,00 |
| 22.01.2026 | 35,39 | 35,51 | 35,16 | 35,43 | -1,36% | 5.331.239,00 |
| 21.01.2026 | 35,63 | 36,10 | 35,59 | 35,92 | 2,19% | 9.110.489,00 |
| 20.01.2026 | 35,28 | 35,50 | 35,03 | 35,15 | -0,65% | 6.264.060,00 |
| 16.01.2026 | 35,41 | 35,62 | 35,29 | 35,38 | 0,65% | 5.280.236,00 |
| 15.01.2026 | 34,85 | 35,32 | 34,74 | 35,15 | -1,87% | 10.717.050,00 |
| 14.01.2026 | 34,97 | 36,29 | 34,94 | 35,82 | 1,30% | 15.467.269,00 |
| 13.01.2026 | 34,65 | 35,53 | 34,58 | 35,36 | 2,76% | 9.971.440,00 |
| 12.01.2026 | 34,32 | 34,49 | 34,06 | 34,41 | 0,35% | 7.164.250,00 |
| 09.01.2026 | 34,21 | 34,38 | 34,13 | 34,29 | 0,47% | 7.758.071,00 |
| 08.01.2026 | 33,57 | 34,21 | 33,40 | 34,13 | 1,37% | 11.671.361,00 |
| 07.01.2026 | 33,65 | 33,93 | 33,58 | 33,67 | -2,01% | 12.192.066,00 |
| 06.01.2026 | 35,31 | 35,48 | 34,34 | 34,36 | -4,87% | 16.254.992,00 |